{
  "ok": true,
  "cached": false,
  "ticker": "TRHDX",
  "price": 37.46,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.650001525878906,
      "high": 33.650001525878906,
      "low": 33.650001525878906,
      "close": 33.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 33.4900016784668,
      "high": 33.4900016784668,
      "low": 33.4900016784668,
      "close": 33.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 33.4900016784668,
      "high": 33.4900016784668,
      "low": 33.4900016784668,
      "close": 33.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 33.33000183105469,
      "high": 33.33000183105469,
      "low": 33.33000183105469,
      "close": 33.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 33.18000030517578,
      "high": 33.18000030517578,
      "low": 33.18000030517578,
      "close": 33.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 32.86000061035156,
      "high": 32.86000061035156,
      "low": 32.86000061035156,
      "close": 32.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 33.279998779296875,
      "high": 33.279998779296875,
      "low": 33.279998779296875,
      "close": 33.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 33.209999084472656,
      "high": 33.209999084472656,
      "low": 33.209999084472656,
      "close": 33.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 33.33000183105469,
      "high": 33.33000183105469,
      "low": 33.33000183105469,
      "close": 33.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 33.41999816894531,
      "high": 33.41999816894531,
      "low": 33.41999816894531,
      "close": 33.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 33.529998779296875,
      "high": 33.529998779296875,
      "low": 33.529998779296875,
      "close": 33.529998779296875,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 33.43000030517578,
      "high": 33.43000030517578,
      "low": 33.43000030517578,
      "close": 33.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 33.79999923706055,
      "high": 33.79999923706055,
      "low": 33.79999923706055,
      "close": 33.79999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 34,
      "high": 34,
      "low": 34,
      "close": 34,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 33.93000030517578,
      "high": 33.93000030517578,
      "low": 33.93000030517578,
      "close": 33.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 33.93000030517578,
      "high": 33.93000030517578,
      "low": 33.93000030517578,
      "close": 33.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 33.90999984741211,
      "high": 33.90999984741211,
      "low": 33.90999984741211,
      "close": 33.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 33.83000183105469,
      "high": 33.83000183105469,
      "low": 33.83000183105469,
      "close": 33.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 33.810001373291016,
      "high": 33.810001373291016,
      "low": 33.810001373291016,
      "close": 33.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 33.720001220703125,
      "high": 33.720001220703125,
      "low": 33.720001220703125,
      "close": 33.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 34.22999954223633,
      "high": 34.22999954223633,
      "low": 34.22999954223633,
      "close": 34.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 34.04999923706055,
      "high": 34.04999923706055,
      "low": 34.04999923706055,
      "close": 34.04999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 34.119998931884766,
      "high": 34.119998931884766,
      "low": 34.119998931884766,
      "close": 34.119998931884766,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 34.13999938964844,
      "high": 34.13999938964844,
      "low": 34.13999938964844,
      "close": 34.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 34.2400016784668,
      "high": 34.2400016784668,
      "low": 34.2400016784668,
      "close": 34.2400016784668,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 34.09000015258789,
      "high": 34.09000015258789,
      "low": 34.09000015258789,
      "close": 34.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 33.90999984741211,
      "high": 33.90999984741211,
      "low": 33.90999984741211,
      "close": 33.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 34.02000045776367,
      "high": 34.02000045776367,
      "low": 34.02000045776367,
      "close": 34.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 34.22999954223633,
      "high": 34.22999954223633,
      "low": 34.22999954223633,
      "close": 34.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 34.279998779296875,
      "high": 34.279998779296875,
      "low": 34.279998779296875,
      "close": 34.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 34.400001525878906,
      "high": 34.400001525878906,
      "low": 34.400001525878906,
      "close": 34.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 34.40999984741211,
      "high": 34.40999984741211,
      "low": 34.40999984741211,
      "close": 34.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 34.45000076293945,
      "high": 34.45000076293945,
      "low": 34.45000076293945,
      "close": 34.45000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 34.75,
      "high": 34.75,
      "low": 34.75,
      "close": 34.75,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 34.63999938964844,
      "high": 34.63999938964844,
      "low": 34.63999938964844,
      "close": 34.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 34.7599983215332,
      "high": 34.7599983215332,
      "low": 34.7599983215332,
      "close": 34.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 34.77000045776367,
      "high": 34.77000045776367,
      "low": 34.77000045776367,
      "close": 34.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 34.720001220703125,
      "high": 34.720001220703125,
      "low": 34.720001220703125,
      "close": 34.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 34.880001068115234,
      "high": 34.880001068115234,
      "low": 34.880001068115234,
      "close": 34.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 34.869998931884766,
      "high": 34.869998931884766,
      "low": 34.869998931884766,
      "close": 34.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 34.9900016784668,
      "high": 34.9900016784668,
      "low": 34.9900016784668,
      "close": 34.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 34.93000030517578,
      "high": 34.93000030517578,
      "low": 34.93000030517578,
      "close": 34.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 34.810001373291016,
      "high": 34.810001373291016,
      "low": 34.810001373291016,
      "close": 34.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 34.63999938964844,
      "high": 34.63999938964844,
      "low": 34.63999938964844,
      "close": 34.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 34.81999969482422,
      "high": 34.81999969482422,
      "low": 34.81999969482422,
      "close": 34.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 34.900001525878906,
      "high": 34.900001525878906,
      "low": 34.900001525878906,
      "close": 34.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 35.029998779296875,
      "high": 35.029998779296875,
      "low": 35.029998779296875,
      "close": 35.029998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 35.11000061035156,
      "high": 35.11000061035156,
      "low": 35.11000061035156,
      "close": 35.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 35.13999938964844,
      "high": 35.13999938964844,
      "low": 35.13999938964844,
      "close": 35.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 35.25,
      "high": 35.25,
      "low": 35.25,
      "close": 35.25,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 35.29999923706055,
      "high": 35.29999923706055,
      "low": 35.29999923706055,
      "close": 35.29999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 35.130001068115234,
      "high": 35.130001068115234,
      "low": 35.130001068115234,
      "close": 35.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 35.310001373291016,
      "high": 35.310001373291016,
      "low": 35.310001373291016,
      "close": 35.310001373291016,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 35.11000061035156,
      "high": 35.11000061035156,
      "low": 35.11000061035156,
      "close": 35.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 34.36000061035156,
      "high": 34.36000061035156,
      "low": 34.36000061035156,
      "close": 34.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 34.83000183105469,
      "high": 34.83000183105469,
      "low": 34.83000183105469,
      "close": 34.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 34.86000061035156,
      "high": 34.86000061035156,
      "low": 34.86000061035156,
      "close": 34.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 34.9900016784668,
      "high": 34.9900016784668,
      "low": 34.9900016784668,
      "close": 34.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 34.90999984741211,
      "high": 34.90999984741211,
      "low": 34.90999984741211,
      "close": 34.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 34.970001220703125,
      "high": 34.970001220703125,
      "low": 34.970001220703125,
      "close": 34.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 35.290000915527344,
      "high": 35.290000915527344,
      "low": 35.290000915527344,
      "close": 35.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 35.20000076293945,
      "high": 35.20000076293945,
      "low": 35.20000076293945,
      "close": 35.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 35.08000183105469,
      "high": 35.08000183105469,
      "low": 35.08000183105469,
      "close": 35.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 35.290000915527344,
      "high": 35.290000915527344,
      "low": 35.290000915527344,
      "close": 35.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 35.41999816894531,
      "high": 35.41999816894531,
      "low": 35.41999816894531,
      "close": 35.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 35.709999084472656,
      "high": 35.709999084472656,
      "low": 35.709999084472656,
      "close": 35.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 35.689998626708984,
      "high": 35.689998626708984,
      "low": 35.689998626708984,
      "close": 35.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 35.61000061035156,
      "high": 35.61000061035156,
      "low": 35.61000061035156,
      "close": 35.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 35.38999938964844,
      "high": 35.38999938964844,
      "low": 35.38999938964844,
      "close": 35.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 35.439998626708984,
      "high": 35.439998626708984,
      "low": 35.439998626708984,
      "close": 35.439998626708984,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 35.47999954223633,
      "high": 35.47999954223633,
      "low": 35.47999954223633,
      "close": 35.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 35.13999938964844,
      "high": 35.13999938964844,
      "low": 35.13999938964844,
      "close": 35.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 35.22999954223633,
      "high": 35.22999954223633,
      "low": 35.22999954223633,
      "close": 35.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 35.0099983215332,
      "high": 35.0099983215332,
      "low": 35.0099983215332,
      "close": 35.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 35.11000061035156,
      "high": 35.11000061035156,
      "low": 35.11000061035156,
      "close": 35.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 35.5099983215332,
      "high": 35.5099983215332,
      "low": 35.5099983215332,
      "close": 35.5099983215332,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 35.63999938964844,
      "high": 35.63999938964844,
      "low": 35.63999938964844,
      "close": 35.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 35.709999084472656,
      "high": 35.709999084472656,
      "low": 35.709999084472656,
      "close": 35.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 35.2599983215332,
      "high": 35.2599983215332,
      "low": 35.2599983215332,
      "close": 35.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 35.209999084472656,
      "high": 35.209999084472656,
      "low": 35.209999084472656,
      "close": 35.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 34.88999938964844,
      "high": 34.88999938964844,
      "low": 34.88999938964844,
      "close": 34.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 34.70000076293945,
      "high": 34.70000076293945,
      "low": 34.70000076293945,
      "close": 34.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 34.72999954223633,
      "high": 34.72999954223633,
      "low": 34.72999954223633,
      "close": 34.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 34.29999923706055,
      "high": 34.29999923706055,
      "low": 34.29999923706055,
      "close": 34.29999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 34.66999816894531,
      "high": 34.66999816894531,
      "low": 34.66999816894531,
      "close": 34.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 34.9900016784668,
      "high": 34.9900016784668,
      "low": 34.9900016784668,
      "close": 34.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 35.34000015258789,
      "high": 35.34000015258789,
      "low": 35.34000015258789,
      "close": 35.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 35.58000183105469,
      "high": 35.58000183105469,
      "low": 35.58000183105469,
      "close": 35.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 35.72999954223633,
      "high": 35.72999954223633,
      "low": 35.72999954223633,
      "close": 35.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 35.54999923706055,
      "high": 35.54999923706055,
      "low": 35.54999923706055,
      "close": 35.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 35.61000061035156,
      "high": 35.61000061035156,
      "low": 35.61000061035156,
      "close": 35.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 35.77000045776367,
      "high": 35.77000045776367,
      "low": 35.77000045776367,
      "close": 35.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 35.81999969482422,
      "high": 35.81999969482422,
      "low": 35.81999969482422,
      "close": 35.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 35.84000015258789,
      "high": 35.84000015258789,
      "low": 35.84000015258789,
      "close": 35.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 35.7400016784668,
      "high": 35.7400016784668,
      "low": 35.7400016784668,
      "close": 35.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 35.65999984741211,
      "high": 35.65999984741211,
      "low": 35.65999984741211,
      "close": 35.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 35.95000076293945,
      "high": 35.95000076293945,
      "low": 35.95000076293945,
      "close": 35.95000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 36.06999969482422,
      "high": 36.06999969482422,
      "low": 36.06999969482422,
      "close": 36.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 35.790000915527344,
      "high": 35.790000915527344,
      "low": 35.790000915527344,
      "close": 35.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 35.790000915527344,
      "high": 35.790000915527344,
      "low": 35.790000915527344,
      "close": 35.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 35.630001068115234,
      "high": 35.630001068115234,
      "low": 35.630001068115234,
      "close": 35.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 35.38999938964844,
      "high": 35.38999938964844,
      "low": 35.38999938964844,
      "close": 35.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 35.59000015258789,
      "high": 35.59000015258789,
      "low": 35.59000015258789,
      "close": 35.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 34.22999954223633,
      "high": 34.22999954223633,
      "low": 34.22999954223633,
      "close": 34.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 34.43000030517578,
      "high": 34.43000030517578,
      "low": 34.43000030517578,
      "close": 34.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 34.560001373291016,
      "high": 34.560001373291016,
      "low": 34.560001373291016,
      "close": 34.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 34.619998931884766,
      "high": 34.619998931884766,
      "low": 34.619998931884766,
      "close": 34.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 34.65999984741211,
      "high": 34.65999984741211,
      "low": 34.65999984741211,
      "close": 34.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 34.560001373291016,
      "high": 34.560001373291016,
      "low": 34.560001373291016,
      "close": 34.560001373291016,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 34.54999923706055,
      "high": 34.54999923706055,
      "low": 34.54999923706055,
      "close": 34.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 34.380001068115234,
      "high": 34.380001068115234,
      "low": 34.380001068115234,
      "close": 34.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 34.61000061035156,
      "high": 34.61000061035156,
      "low": 34.61000061035156,
      "close": 34.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 34.91999816894531,
      "high": 34.91999816894531,
      "low": 34.91999816894531,
      "close": 34.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 35.130001068115234,
      "high": 35.130001068115234,
      "low": 35.130001068115234,
      "close": 35.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 35.0099983215332,
      "high": 35.0099983215332,
      "low": 35.0099983215332,
      "close": 35.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 35.04999923706055,
      "high": 35.04999923706055,
      "low": 35.04999923706055,
      "close": 35.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 35.2599983215332,
      "high": 35.2599983215332,
      "low": 35.2599983215332,
      "close": 35.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 35.36000061035156,
      "high": 35.36000061035156,
      "low": 35.36000061035156,
      "close": 35.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 35.310001373291016,
      "high": 35.310001373291016,
      "low": 35.310001373291016,
      "close": 35.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 35.29999923706055,
      "high": 35.29999923706055,
      "low": 35.29999923706055,
      "close": 35.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 35.40999984741211,
      "high": 35.40999984741211,
      "low": 35.40999984741211,
      "close": 35.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 35.400001525878906,
      "high": 35.400001525878906,
      "low": 35.400001525878906,
      "close": 35.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 34.90999984741211,
      "high": 34.90999984741211,
      "low": 34.90999984741211,
      "close": 34.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 35.279998779296875,
      "high": 35.279998779296875,
      "low": 35.279998779296875,
      "close": 35.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 35.439998626708984,
      "high": 35.439998626708984,
      "low": 35.439998626708984,
      "close": 35.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 35.4900016784668,
      "high": 35.4900016784668,
      "low": 35.4900016784668,
      "close": 35.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 35.630001068115234,
      "high": 35.630001068115234,
      "low": 35.630001068115234,
      "close": 35.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 35.849998474121094,
      "high": 35.849998474121094,
      "low": 35.849998474121094,
      "close": 35.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 35.790000915527344,
      "high": 35.790000915527344,
      "low": 35.790000915527344,
      "close": 35.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 35.810001373291016,
      "high": 35.810001373291016,
      "low": 35.810001373291016,
      "close": 35.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 35.4900016784668,
      "high": 35.4900016784668,
      "low": 35.4900016784668,
      "close": 35.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 35.619998931884766,
      "high": 35.619998931884766,
      "low": 35.619998931884766,
      "close": 35.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 35.59000015258789,
      "high": 35.59000015258789,
      "low": 35.59000015258789,
      "close": 35.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 35.5099983215332,
      "high": 35.5099983215332,
      "low": 35.5099983215332,
      "close": 35.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 35.18000030517578,
      "high": 35.18000030517578,
      "low": 35.18000030517578,
      "close": 35.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 35.84000015258789,
      "high": 35.84000015258789,
      "low": 35.84000015258789,
      "close": 35.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 36.099998474121094,
      "high": 36.099998474121094,
      "low": 36.099998474121094,
      "close": 36.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 36.099998474121094,
      "high": 36.099998474121094,
      "low": 36.099998474121094,
      "close": 36.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 36.220001220703125,
      "high": 36.220001220703125,
      "low": 36.220001220703125,
      "close": 36.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 35.790000915527344,
      "high": 35.790000915527344,
      "low": 35.790000915527344,
      "close": 35.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 35.880001068115234,
      "high": 35.880001068115234,
      "low": 35.880001068115234,
      "close": 35.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 35.90999984741211,
      "high": 35.90999984741211,
      "low": 35.90999984741211,
      "close": 35.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 36.06999969482422,
      "high": 36.06999969482422,
      "low": 36.06999969482422,
      "close": 36.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 36.02000045776367,
      "high": 36.02000045776367,
      "low": 36.02000045776367,
      "close": 36.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 36.290000915527344,
      "high": 36.290000915527344,
      "low": 36.290000915527344,
      "close": 36.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 36.0099983215332,
      "high": 36.0099983215332,
      "low": 36.0099983215332,
      "close": 36.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 36.290000915527344,
      "high": 36.290000915527344,
      "low": 36.290000915527344,
      "close": 36.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 36.4900016784668,
      "high": 36.4900016784668,
      "low": 36.4900016784668,
      "close": 36.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 36.439998626708984,
      "high": 36.439998626708984,
      "low": 36.439998626708984,
      "close": 36.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 36.36000061035156,
      "high": 36.36000061035156,
      "low": 36.36000061035156,
      "close": 36.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 36.220001220703125,
      "high": 36.220001220703125,
      "low": 36.220001220703125,
      "close": 36.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 35.560001373291016,
      "high": 35.560001373291016,
      "low": 35.560001373291016,
      "close": 35.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 35.7599983215332,
      "high": 35.7599983215332,
      "low": 35.7599983215332,
      "close": 35.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 35.400001525878906,
      "high": 35.400001525878906,
      "low": 35.400001525878906,
      "close": 35.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 34.95000076293945,
      "high": 34.95000076293945,
      "low": 34.95000076293945,
      "close": 34.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 35.18000030517578,
      "high": 35.18000030517578,
      "low": 35.18000030517578,
      "close": 35.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 35.20000076293945,
      "high": 35.20000076293945,
      "low": 35.20000076293945,
      "close": 35.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 35.11000061035156,
      "high": 35.11000061035156,
      "low": 35.11000061035156,
      "close": 35.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 34.52000045776367,
      "high": 34.52000045776367,
      "low": 34.52000045776367,
      "close": 34.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 34.290000915527344,
      "high": 34.290000915527344,
      "low": 34.290000915527344,
      "close": 34.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 34.68000030517578,
      "high": 34.68000030517578,
      "low": 34.68000030517578,
      "close": 34.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 34.779998779296875,
      "high": 34.779998779296875,
      "low": 34.779998779296875,
      "close": 34.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 34.31999969482422,
      "high": 34.31999969482422,
      "low": 34.31999969482422,
      "close": 34.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 34.2400016784668,
      "high": 34.2400016784668,
      "low": 34.2400016784668,
      "close": 34.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 33.61000061035156,
      "high": 33.61000061035156,
      "low": 33.61000061035156,
      "close": 33.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 34.08000183105469,
      "high": 34.08000183105469,
      "low": 34.08000183105469,
      "close": 34.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 34.029998779296875,
      "high": 34.029998779296875,
      "low": 34.029998779296875,
      "close": 34.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 34.310001373291016,
      "high": 34.310001373291016,
      "low": 34.310001373291016,
      "close": 34.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 33.7400016784668,
      "high": 33.7400016784668,
      "low": 33.7400016784668,
      "close": 33.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 33.34000015258789,
      "high": 33.34000015258789,
      "low": 33.34000015258789,
      "close": 33.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 33.2599983215332,
      "high": 33.2599983215332,
      "low": 33.2599983215332,
      "close": 33.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 34.08000183105469,
      "high": 34.08000183105469,
      "low": 34.08000183105469,
      "close": 34.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 34.369998931884766,
      "high": 34.369998931884766,
      "low": 34.369998931884766,
      "close": 34.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 34.349998474121094,
      "close": 34.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 34.4900016784668,
      "high": 34.4900016784668,
      "low": 34.4900016784668,
      "close": 34.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 34.529998779296875,
      "high": 34.529998779296875,
      "low": 34.529998779296875,
      "close": 34.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 35.52000045776367,
      "high": 35.52000045776367,
      "low": 35.52000045776367,
      "close": 35.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 35.599998474121094,
      "high": 35.599998474121094,
      "low": 35.599998474121094,
      "close": 35.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 35.56999969482422,
      "high": 35.56999969482422,
      "low": 35.56999969482422,
      "close": 35.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 35.869998931884766,
      "high": 35.869998931884766,
      "low": 35.869998931884766,
      "close": 35.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 36.16999816894531,
      "high": 36.16999816894531,
      "low": 36.16999816894531,
      "close": 36.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 36.25,
      "high": 36.25,
      "low": 36.25,
      "close": 36.25,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 36.27000045776367,
      "high": 36.27000045776367,
      "low": 36.27000045776367,
      "close": 36.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 36.689998626708984,
      "high": 36.689998626708984,
      "low": 36.689998626708984,
      "close": 36.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 36.61000061035156,
      "high": 36.61000061035156,
      "low": 36.61000061035156,
      "close": 36.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 36.27000045776367,
      "high": 36.27000045776367,
      "low": 36.27000045776367,
      "close": 36.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 36.459999084472656,
      "high": 36.459999084472656,
      "low": 36.459999084472656,
      "close": 36.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 36.349998474121094,
      "high": 36.349998474121094,
      "low": 36.349998474121094,
      "close": 36.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 36.54999923706055,
      "high": 36.54999923706055,
      "low": 36.54999923706055,
      "close": 36.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 36.4900016784668,
      "high": 36.4900016784668,
      "low": 36.4900016784668,
      "close": 36.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 36.29999923706055,
      "high": 36.29999923706055,
      "low": 36.29999923706055,
      "close": 36.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 36.209999084472656,
      "high": 36.209999084472656,
      "low": 36.209999084472656,
      "close": 36.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 36.63999938964844,
      "high": 36.63999938964844,
      "low": 36.63999938964844,
      "close": 36.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 36.650001525878906,
      "high": 36.650001525878906,
      "low": 36.650001525878906,
      "close": 36.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 36.47999954223633,
      "high": 36.47999954223633,
      "low": 36.47999954223633,
      "close": 36.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 36.75,
      "high": 36.75,
      "low": 36.75,
      "close": 36.75,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 37.380001068115234,
      "high": 37.380001068115234,
      "low": 37.380001068115234,
      "close": 37.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 37.119998931884766,
      "high": 37.119998931884766,
      "low": 37.119998931884766,
      "close": 37.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 37.29999923706055,
      "high": 37.29999923706055,
      "low": 37.29999923706055,
      "close": 37.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 37.34000015258789,
      "high": 37.34000015258789,
      "low": 37.34000015258789,
      "close": 37.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 37.209999084472656,
      "high": 37.209999084472656,
      "low": 37.209999084472656,
      "close": 37.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 37.36000061035156,
      "high": 37.36000061035156,
      "low": 37.36000061035156,
      "close": 37.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 37.540000915527344,
      "high": 37.540000915527344,
      "low": 37.540000915527344,
      "close": 37.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 36.939998626708984,
      "high": 36.939998626708984,
      "low": 36.939998626708984,
      "close": 36.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 37.029998779296875,
      "high": 37.029998779296875,
      "low": 37.029998779296875,
      "close": 37.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 36.7599983215332,
      "high": 36.7599983215332,
      "low": 36.7599983215332,
      "close": 36.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 37.18000030517578,
      "high": 37.18000030517578,
      "low": 37.18000030517578,
      "close": 37.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 37.29999923706055,
      "high": 37.29999923706055,
      "low": 37.29999923706055,
      "close": 37.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 37.369998931884766,
      "high": 37.369998931884766,
      "low": 37.369998931884766,
      "close": 37.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 37.709999084472656,
      "high": 37.709999084472656,
      "low": 37.709999084472656,
      "close": 37.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 37.65999984741211,
      "high": 37.65999984741211,
      "low": 37.65999984741211,
      "close": 37.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 37.790000915527344,
      "high": 37.790000915527344,
      "low": 37.790000915527344,
      "close": 37.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 37.79999923706055,
      "high": 37.79999923706055,
      "low": 37.79999923706055,
      "close": 37.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 37.84000015258789,
      "high": 37.84000015258789,
      "low": 37.84000015258789,
      "close": 37.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 38.0099983215332,
      "high": 38.0099983215332,
      "low": 38.0099983215332,
      "close": 38.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 37.77000045776367,
      "high": 37.77000045776367,
      "low": 37.77000045776367,
      "close": 37.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.900001525878906,
      "close": 37.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 36.970001220703125,
      "high": 36.970001220703125,
      "low": 36.970001220703125,
      "close": 36.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 37.04999923706055,
      "high": 37.04999923706055,
      "low": 37.04999923706055,
      "close": 37.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 37.11000061035156,
      "high": 37.11000061035156,
      "low": 37.11000061035156,
      "close": 37.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 36.61000061035156,
      "high": 36.61000061035156,
      "low": 36.61000061035156,
      "close": 36.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 37.33000183105469,
      "high": 37.33000183105469,
      "low": 37.33000183105469,
      "close": 37.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 37.529998779296875,
      "high": 37.529998779296875,
      "low": 37.529998779296875,
      "close": 37.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 37.970001220703125,
      "high": 37.970001220703125,
      "low": 37.970001220703125,
      "close": 37.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 37.83000183105469,
      "high": 37.83000183105469,
      "low": 37.83000183105469,
      "close": 37.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 37.47999954223633,
      "high": 37.47999954223633,
      "low": 37.47999954223633,
      "close": 37.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 37.869998931884766,
      "high": 37.869998931884766,
      "low": 37.869998931884766,
      "close": 37.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 37.83000183105469,
      "high": 37.83000183105469,
      "low": 37.83000183105469,
      "close": 37.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 37.2599983215332,
      "high": 37.2599983215332,
      "low": 37.2599983215332,
      "close": 37.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 37.29999923706055,
      "high": 37.29999923706055,
      "low": 37.29999923706055,
      "close": 37.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.45000076293945,
      "close": 37.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 37.38999938964844,
      "high": 37.38999938964844,
      "low": 37.38999938964844,
      "close": 37.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 37.66999816894531,
      "high": 37.66999816894531,
      "low": 37.66999816894531,
      "close": 37.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.900001525878906,
      "close": 37.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 37.68000030517578,
      "high": 37.68000030517578,
      "low": 37.68000030517578,
      "close": 37.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 37.7599983215332,
      "high": 37.7599983215332,
      "low": 37.7599983215332,
      "close": 37.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 38.08000183105469,
      "high": 38.08000183105469,
      "low": 38.08000183105469,
      "close": 38.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 37.790000915527344,
      "high": 37.790000915527344,
      "low": 37.790000915527344,
      "close": 37.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 37.63999938964844,
      "high": 37.63999938964844,
      "low": 37.63999938964844,
      "close": 37.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 37.849998474121094,
      "high": 37.849998474121094,
      "low": 37.849998474121094,
      "close": 37.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 37.95000076293945,
      "high": 37.95000076293945,
      "low": 37.95000076293945,
      "close": 37.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 37.630001068115234,
      "high": 37.630001068115234,
      "low": 37.630001068115234,
      "close": 37.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 37.79999923706055,
      "high": 37.79999923706055,
      "low": 37.79999923706055,
      "close": 37.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 37.91999816894531,
      "high": 37.91999816894531,
      "low": 37.91999816894531,
      "close": 37.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 37.77000045776367,
      "high": 37.77000045776367,
      "low": 37.77000045776367,
      "close": 37.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 37.5099983215332,
      "high": 37.5099983215332,
      "low": 37.5099983215332,
      "close": 37.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 37.380001068115234,
      "high": 37.380001068115234,
      "low": 37.380001068115234,
      "close": 37.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 37.77000045776367,
      "high": 37.77000045776367,
      "low": 37.77000045776367,
      "close": 37.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 37.77000045776367,
      "high": 37.77000045776367,
      "low": 37.77000045776367,
      "close": 37.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.45000076293945,
      "close": 37.45000076293945,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 34.174200210571286
    },
    {
      "time": "2025-10-06",
      "value": 34.20720016479492
    },
    {
      "time": "2025-10-07",
      "value": 34.24000015258789
    },
    {
      "time": "2025-10-08",
      "value": 34.27640014648438
    },
    {
      "time": "2025-10-09",
      "value": 34.312000122070316
    },
    {
      "time": "2025-10-10",
      "value": 34.33560012817383
    },
    {
      "time": "2025-10-13",
      "value": 34.37500015258789
    },
    {
      "time": "2025-10-14",
      "value": 34.40660018920899
    },
    {
      "time": "2025-10-15",
      "value": 34.44220024108887
    },
    {
      "time": "2025-10-16",
      "value": 34.47380020141602
    },
    {
      "time": "2025-10-17",
      "value": 34.50480026245117
    },
    {
      "time": "2025-10-20",
      "value": 34.54000030517578
    },
    {
      "time": "2025-10-21",
      "value": 34.575400314331056
    },
    {
      "time": "2025-10-22",
      "value": 34.60100036621094
    },
    {
      "time": "2025-10-23",
      "value": 34.62680038452149
    },
    {
      "time": "2025-10-24",
      "value": 34.656600341796874
    },
    {
      "time": "2025-10-27",
      "value": 34.69220031738281
    },
    {
      "time": "2025-10-28",
      "value": 34.72780029296875
    },
    {
      "time": "2025-10-29",
      "value": 34.76340026855469
    },
    {
      "time": "2025-10-30",
      "value": 34.79500022888183
    },
    {
      "time": "2025-10-31",
      "value": 34.82940017700195
    },
    {
      "time": "2025-11-03",
      "value": 34.854400177001956
    },
    {
      "time": "2025-11-04",
      "value": 34.87620018005371
    },
    {
      "time": "2025-11-05",
      "value": 34.898400192260745
    },
    {
      "time": "2025-11-06",
      "value": 34.915800170898436
    },
    {
      "time": "2025-11-07",
      "value": 34.933200149536134
    },
    {
      "time": "2025-11-10",
      "value": 34.961600112915036
    },
    {
      "time": "2025-11-11",
      "value": 34.99620010375977
    },
    {
      "time": "2025-11-12",
      "value": 35.030000076293945
    },
    {
      "time": "2025-11-13",
      "value": 35.05060005187988
    },
    {
      "time": "2025-11-14",
      "value": 35.0692000579834
    },
    {
      "time": "2025-11-17",
      "value": 35.07900001525879
    },
    {
      "time": "2025-11-18",
      "value": 35.08480003356934
    },
    {
      "time": "2025-11-19",
      "value": 35.090400009155275
    },
    {
      "time": "2025-11-20",
      "value": 35.08139999389648
    },
    {
      "time": "2025-11-21",
      "value": 35.081999969482425
    },
    {
      "time": "2025-11-24",
      "value": 35.08660003662109
    },
    {
      "time": "2025-11-25",
      "value": 35.098000030517575
    },
    {
      "time": "2025-11-26",
      "value": 35.11520004272461
    },
    {
      "time": "2025-11-28",
      "value": 35.13220001220703
    },
    {
      "time": "2025-12-01",
      "value": 35.145800018310545
    },
    {
      "time": "2025-12-02",
      "value": 35.15819999694824
    },
    {
      "time": "2025-12-03",
      "value": 35.175
    },
    {
      "time": "2025-12-04",
      "value": 35.195199966430664
    },
    {
      "time": "2025-12-05",
      "value": 35.21919998168946
    },
    {
      "time": "2025-12-08",
      "value": 35.237600021362304
    },
    {
      "time": "2025-12-09",
      "value": 35.25279998779297
    },
    {
      "time": "2025-12-10",
      "value": 35.271200027465824
    },
    {
      "time": "2025-12-11",
      "value": 35.29040000915527
    },
    {
      "time": "2025-12-12",
      "value": 35.30340003967285
    },
    {
      "time": "2025-12-15",
      "value": 35.3142000579834
    },
    {
      "time": "2025-12-16",
      "value": 35.32080009460449
    },
    {
      "time": "2025-12-17",
      "value": 35.32600006103516
    },
    {
      "time": "2025-12-18",
      "value": 35.3316000366211
    },
    {
      "time": "2025-12-19",
      "value": 35.31400001525879
    },
    {
      "time": "2025-12-22",
      "value": 35.315400009155276
    },
    {
      "time": "2025-12-23",
      "value": 35.31
    },
    {
      "time": "2025-12-24",
      "value": 35.30519996643066
    },
    {
      "time": "2025-12-26",
      "value": 35.29859992980957
    },
    {
      "time": "2025-12-29",
      "value": 35.29159996032715
    },
    {
      "time": "2025-12-30",
      "value": 35.2831999206543
    },
    {
      "time": "2025-12-31",
      "value": 35.26499992370606
    },
    {
      "time": "2026-01-02",
      "value": 35.253199920654296
    },
    {
      "time": "2026-01-05",
      "value": 35.24999984741211
    },
    {
      "time": "2026-01-06",
      "value": 35.246799850463866
    },
    {
      "time": "2026-01-07",
      "value": 35.23859985351562
    },
    {
      "time": "2026-01-08",
      "value": 35.225399856567385
    },
    {
      "time": "2026-01-09",
      "value": 35.216799850463865
    },
    {
      "time": "2026-01-12",
      "value": 35.21179985046387
    },
    {
      "time": "2026-01-13",
      "value": 35.21019989013672
    },
    {
      "time": "2026-01-14",
      "value": 35.20739990234375
    },
    {
      "time": "2026-01-15",
      "value": 35.20599990844727
    },
    {
      "time": "2026-01-16",
      "value": 35.21119995117188
    },
    {
      "time": "2026-01-20",
      "value": 35.20479995727539
    },
    {
      "time": "2026-01-21",
      "value": 35.210199966430665
    },
    {
      "time": "2026-01-22",
      "value": 35.216799926757815
    },
    {
      "time": "2026-01-23",
      "value": 35.21639999389649
    },
    {
      "time": "2026-01-26",
      "value": 35.21620002746582
    },
    {
      "time": "2026-01-27",
      "value": 35.219000015258786
    },
    {
      "time": "2026-01-28",
      "value": 35.22960006713867
    },
    {
      "time": "2026-01-29",
      "value": 35.24160011291504
    },
    {
      "time": "2026-01-30",
      "value": 35.253600158691405
    },
    {
      "time": "2026-02-02",
      "value": 35.27200012207031
    },
    {
      "time": "2026-02-03",
      "value": 35.289200134277344
    },
    {
      "time": "2026-02-04",
      "value": 35.3134001159668
    },
    {
      "time": "2026-02-05",
      "value": 35.323600158691406
    },
    {
      "time": "2026-02-06",
      "value": 35.340600128173826
    },
    {
      "time": "2026-02-09",
      "value": 35.35580009460449
    },
    {
      "time": "2026-02-10",
      "value": 35.36620002746582
    },
    {
      "time": "2026-02-11",
      "value": 35.37600006103516
    },
    {
      "time": "2026-02-12",
      "value": 35.380800094604496
    },
    {
      "time": "2026-02-13",
      "value": 35.38620010375976
    },
    {
      "time": "2026-02-17",
      "value": 35.38900009155273
    },
    {
      "time": "2026-02-18",
      "value": 35.39400009155273
    },
    {
      "time": "2026-02-19",
      "value": 35.39760009765625
    },
    {
      "time": "2026-02-20",
      "value": 35.40860008239746
    },
    {
      "time": "2026-02-23",
      "value": 35.415600051879885
    },
    {
      "time": "2026-02-24",
      "value": 35.42240005493164
    },
    {
      "time": "2026-02-25",
      "value": 35.43080009460449
    },
    {
      "time": "2026-02-26",
      "value": 35.44380004882812
    },
    {
      "time": "2026-02-27",
      "value": 35.45520004272461
    },
    {
      "time": "2026-03-02",
      "value": 35.467000045776366
    },
    {
      "time": "2026-03-03",
      "value": 35.47040008544922
    },
    {
      "time": "2026-03-04",
      "value": 35.473800048828124
    },
    {
      "time": "2026-03-05",
      "value": 35.497200088500975
    },
    {
      "time": "2026-03-06",
      "value": 35.50760009765625
    },
    {
      "time": "2026-03-09",
      "value": 35.52000007629395
    },
    {
      "time": "2026-03-10",
      "value": 35.53160011291504
    },
    {
      "time": "2026-03-11",
      "value": 35.54060012817383
    },
    {
      "time": "2026-03-12",
      "value": 35.53980010986328
    },
    {
      "time": "2026-03-13",
      "value": 35.53460014343262
    },
    {
      "time": "2026-03-16",
      "value": 35.54060012817383
    },
    {
      "time": "2026-03-17",
      "value": 35.54400009155273
    },
    {
      "time": "2026-03-18",
      "value": 35.532000122070315
    },
    {
      "time": "2026-03-19",
      "value": 35.514200134277345
    },
    {
      "time": "2026-03-20",
      "value": 35.486200180053714
    },
    {
      "time": "2026-03-23",
      "value": 35.4668002319336
    },
    {
      "time": "2026-03-24",
      "value": 35.44220024108887
    },
    {
      "time": "2026-03-25",
      "value": 35.42120025634765
    },
    {
      "time": "2026-03-26",
      "value": 35.389800262451175
    },
    {
      "time": "2026-03-27",
      "value": 35.35060028076172
    },
    {
      "time": "2026-03-30",
      "value": 35.30760025024414
    },
    {
      "time": "2026-03-31",
      "value": 35.28120025634766
    },
    {
      "time": "2026-04-01",
      "value": 35.27040023803711
    },
    {
      "time": "2026-04-02",
      "value": 35.25180023193359
    },
    {
      "time": "2026-04-06",
      "value": 35.23280029296875
    },
    {
      "time": "2026-04-07",
      "value": 35.21360023498535
    },
    {
      "time": "2026-04-08",
      "value": 35.21140022277832
    },
    {
      "time": "2026-04-09",
      "value": 35.20640022277832
    },
    {
      "time": "2026-04-10",
      "value": 35.20200019836426
    },
    {
      "time": "2026-04-13",
      "value": 35.20320014953613
    },
    {
      "time": "2026-04-14",
      "value": 35.2168000793457
    },
    {
      "time": "2026-04-15",
      "value": 35.229400100708006
    },
    {
      "time": "2026-04-16",
      "value": 35.24300010681152
    },
    {
      "time": "2026-04-17",
      "value": 35.266600112915036
    },
    {
      "time": "2026-04-20",
      "value": 35.29520011901855
    },
    {
      "time": "2026-04-21",
      "value": 35.30380012512207
    },
    {
      "time": "2026-04-22",
      "value": 35.3110001373291
    },
    {
      "time": "2026-04-23",
      "value": 35.3160001373291
    },
    {
      "time": "2026-04-24",
      "value": 35.32260009765625
    },
    {
      "time": "2026-04-27",
      "value": 35.336600112915036
    },
    {
      "time": "2026-04-28",
      "value": 35.34500007629394
    },
    {
      "time": "2026-04-29",
      "value": 35.35100006103516
    },
    {
      "time": "2026-04-30",
      "value": 35.36240005493164
    },
    {
      "time": "2026-05-01",
      "value": 35.375000076293944
    },
    {
      "time": "2026-05-04",
      "value": 35.378800048828126
    },
    {
      "time": "2026-05-05",
      "value": 35.39360008239746
    },
    {
      "time": "2026-05-06",
      "value": 35.41540008544922
    },
    {
      "time": "2026-05-07",
      "value": 35.42800003051758
    },
    {
      "time": "2026-05-08",
      "value": 35.44520004272461
    },
    {
      "time": "2026-05-11",
      "value": 35.46480003356933
    },
    {
      "time": "2026-05-12",
      "value": 35.48459999084473
    },
    {
      "time": "2026-05-13",
      "value": 35.52059997558594
    },
    {
      "time": "2026-05-14",
      "value": 35.55620002746582
    },
    {
      "time": "2026-05-15",
      "value": 35.58699996948242
    },
    {
      "time": "2026-05-18",
      "value": 35.62859992980957
    },
    {
      "time": "2026-05-19",
      "value": 35.66019989013672
    },
    {
      "time": "2026-05-20",
      "value": 35.699799880981445
    },
    {
      "time": "2026-05-21",
      "value": 35.743599853515626
    },
    {
      "time": "2026-05-22",
      "value": 35.800599822998045
    },
    {
      "time": "2026-05-26",
      "value": 35.86899978637695
    },
    {
      "time": "2026-05-27",
      "value": 35.92859977722168
    },
    {
      "time": "2026-05-28",
      "value": 35.98879981994629
    },
    {
      "time": "2026-05-29",
      "value": 36.058399810791016
    },
    {
      "time": "2026-06-01",
      "value": 36.130399780273436
    },
    {
      "time": "2026-06-02",
      "value": 36.21839973449707
    },
    {
      "time": "2026-06-03",
      "value": 36.29219970703125
    },
    {
      "time": "2026-06-04",
      "value": 36.36959976196289
    },
    {
      "time": "2026-06-05",
      "value": 36.42279975891113
    },
    {
      "time": "2026-06-08",
      "value": 36.48899971008301
    },
    {
      "time": "2026-06-09",
      "value": 36.56439971923828
    },
    {
      "time": "2026-06-10",
      "value": 36.63139976501465
    },
    {
      "time": "2026-06-11",
      "value": 36.69639976501465
    },
    {
      "time": "2026-06-12",
      "value": 36.75959976196289
    },
    {
      "time": "2026-06-15",
      "value": 36.83199981689453
    },
    {
      "time": "2026-06-16",
      "value": 36.89879981994629
    },
    {
      "time": "2026-06-17",
      "value": 36.95779983520508
    },
    {
      "time": "2026-06-18",
      "value": 37.0047998046875
    },
    {
      "time": "2026-06-22",
      "value": 37.049399871826175
    },
    {
      "time": "2026-06-23",
      "value": 37.08319984436035
    },
    {
      "time": "2026-06-24",
      "value": 37.11179985046387
    },
    {
      "time": "2026-06-25",
      "value": 37.13739990234375
    },
    {
      "time": "2026-06-26",
      "value": 37.16019989013672
    },
    {
      "time": "2026-06-29",
      "value": 37.188199844360355
    },
    {
      "time": "2026-06-30",
      "value": 37.21239990234375
    },
    {
      "time": "2026-07-01",
      "value": 37.233799896240235
    },
    {
      "time": "2026-07-02",
      "value": 37.26359985351562
    },
    {
      "time": "2026-07-06",
      "value": 37.295999908447264
    },
    {
      "time": "2026-07-07",
      "value": 37.32479995727539
    },
    {
      "time": "2026-07-08",
      "value": 37.34659996032715
    },
    {
      "time": "2026-07-09",
      "value": 37.373799896240236
    },
    {
      "time": "2026-07-10",
      "value": 37.40679992675781
    },
    {
      "time": "2026-07-13",
      "value": 37.435199966430666
    },
    {
      "time": "2026-07-14",
      "value": 37.45839996337891
    },
    {
      "time": "2026-07-15",
      "value": 37.483799896240235
    },
    {
      "time": "2026-07-16",
      "value": 37.50959991455078
    },
    {
      "time": "2026-07-17",
      "value": 37.52479988098145
    },
    {
      "time": "2026-07-20",
      "value": 37.52479988098145
    },
    {
      "time": "2026-07-21",
      "value": 37.53779991149902
    },
    {
      "time": "2026-07-22",
      "value": 37.547199935913085
    },
    {
      "time": "2026-07-23",
      "value": 37.54939994812012
    }
  ],
  "analysis": null
}